Skip to main content

Dividend Appreciation ETF Vanguard (NY: VIG )

195.80 -0.62 (-0.32%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 47.02 47.19 46.74 47.06 934,043 -0.16(-0.33%)
Sep 27, 2012 47.10 47.30 46.89 47.22 647,194 +0.31(+0.66%)
Sep 26, 2012 47.08 47.18 46.86 46.91 825,173 -0.15(-0.32%)
Sep 25, 2012 47.54 47.62 47.05 47.06 1,005,959 -0.43(-0.90%)
Sep 24, 2012 47.29 47.62 47.26 47.48 1,215,028 +0.04(+0.09%)
Sep 21, 2012 47.73 47.78 47.40 47.44 1,253,282 -0.11(-0.23%)
Sep 20, 2012 47.39 47.56 47.26 47.55 1,423,739 +0.02(+0.05%)
Sep 19, 2012 47.58 47.71 47.44 47.53 971,599 +0.01(+0.02%)
Sep 18, 2012 47.44 47.57 47.38 47.52 1,062,879 +0.00(+0.00%)
Sep 17, 2012 47.62 47.69 47.45 47.52 1,088,747 -0.16(-0.33%)
Sep 14, 2012 47.53 47.86 47.48 47.68 1,200,576 +0.22(+0.46%)
Sep 13, 2012 46.81 47.60 46.77 47.46 1,415,180 +0.64(+1.36%)
Sep 12, 2012 46.97 47.01 46.76 46.82 1,150,049 -0.02(-0.03%)
Sep 11, 2012 46.79 47.00 46.78 46.84 881,514 +0.10(+0.22%)
Sep 10, 2012 46.82 46.97 46.74 46.74 834,729 -0.13(-0.28%)
Sep 07, 2012 46.93 47.01 46.80 46.87 756,008 +0.06(+0.13%)
Sep 06, 2012 46.26 46.83 46.26 46.81 921,485 +0.82(+1.77%)
Sep 05, 2012 46.12 46.20 45.91 45.99 1,232,786 -0.13(-0.29%)
Sep 04, 2012 46.20 46.26 45.82 46.13 1,201,042 -0.07(-0.15%)
Aug 31, 2012 46.19 46.37 45.95 46.20 1,265,905 +0.25(+0.55%)
Aug 30, 2012 46.09 46.10 45.85 45.95 859,021 -0.32(-0.69%)
Aug 29, 2012 46.28 46.38 46.15 46.27 894,806 +0.04(+0.08%)
Aug 27, 2012 46.38 46.45 46.20 46.23 1,468,312 -0.09(-0.19%)
Aug 24, 2012 45.91 46.39 45.91 46.31 561,728 +0.28(+0.61%)
Aug 23, 2012 46.26 46.28 45.93 46.03 914,065 -0.29(-0.63%)
Aug 22, 2012 46.31 46.38 46.10 46.32 943,749 -0.05(-0.10%)
Aug 21, 2012 46.61 46.75 46.32 46.37 987,129 -0.14(-0.30%)
Aug 20, 2012 46.56 46.58 46.36 46.51 976,998 -0.09(-0.20%)
Aug 17, 2012 46.58 46.64 46.44 46.60 736,667 +0.16(+0.35%)
Aug 16, 2012 46.17 46.52 46.06 46.44 708,601 +0.31(+0.66%)
Aug 15, 2012 45.97 46.24 45.96 46.13 649,345 +0.14(+0.31%)
Aug 14, 2012 46.13 46.18 45.91 45.99 641,436 +0.02(+0.03%)
Aug 13, 2012 45.97 46.02 45.76 45.98 756,445 -0.07(-0.15%)
Aug 10, 2012 45.88 46.09 45.76 46.05 847,408 +0.06(+0.14%)
Aug 09, 2012 45.95 46.11 45.87 45.98 623,859 -0.04(-0.09%)
Aug 08, 2012 45.84 46.09 45.79 46.02 791,369 +0.05(+0.10%)
Aug 07, 2012 45.91 46.14 45.91 45.98 1,109,574 +0.26(+0.57%)
Aug 06, 2012 45.84 45.94 45.72 45.72 678,745 +0.03(+0.07%)
Aug 03, 2012 45.62 45.79 45.45 45.69 804,949 +0.78(+1.75%)
Aug 02, 2012 44.91 45.12 44.56 44.90 1,023,318 -0.27(-0.61%)
Aug 01, 2012 45.51 45.53 45.11 45.18 969,805 -0.16(-0.35%)
Jul 31, 2012 45.66 45.66 45.33 45.33 930,465 -0.37(-0.81%)
Jul 30, 2012 45.66 45.91 45.52 45.70 729,486 +0.04(+0.09%)
Jul 27, 2012 45.07 45.76 45.01 45.66 922,352 +0.79(+1.77%)
Jul 26, 2012 44.78 45.02 44.64 44.87 797,137 +0.66(+1.49%)
Jul 25, 2012 44.32 44.49 44.05 44.21 1,303,228 +0.03(+0.07%)
Jul 24, 2012 44.62 44.64 43.90 44.18 1,154,342 -0.38(-0.84%)
Jul 23, 2012 44.39 44.67 44.19 44.56 961,501 -0.45(-0.99%)
Jul 20, 2012 45.11 45.18 44.93 45.00 1,098,381 -0.37(-0.81%)
Jul 19, 2012 45.24 45.44 45.09 45.37 1,150,668 +0.28(+0.63%)
Jul 18, 2012 44.57 45.13 44.52 45.09 782,856 +0.41(+0.91%)
Jul 17, 2012 44.60 44.78 44.20 44.68 774,194 +0.25(+0.56%)
Jul 16, 2012 44.47 44.57 44.30 44.43 700,712 -0.20(-0.46%)
Jul 13, 2012 43.96 44.67 43.96 44.64 797,121 +0.69(+1.57%)
Jul 12, 2012 43.73 44.09 43.55 43.95 1,240,552 -0.03(-0.07%)
Jul 11, 2012 44.10 44.12 43.73 43.98 875,153 -0.08(-0.18%)
Jul 10, 2012 44.53 44.63 43.90 44.05 1,014,433 -0.27(-0.60%)
Jul 09, 2012 44.33 44.40 44.12 44.32 670,906 -0.13(-0.28%)
Jul 06, 2012 44.41 44.49 44.22 44.45 890,101 -0.32(-0.72%)
Jul 05, 2012 44.74 44.94 44.59 44.77 1,129,106 -0.03(-0.07%)
Jul 03, 2012 44.44 44.83 44.41 44.80 698,059 +0.35(+0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.